$51.70 +0.29 (%) Ameren Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
12/8/201542.8943.0742.4342.742,339,144
12/7/201542.8043.0242.6042.971,885,106
12/4/201542.4843.3842.4443.342,710,998
12/3/201542.6442.8241.9842.253,152,064
12/2/201543.9443.9442.7742.831,928,021
12/1/201544.0044.0943.4543.831,960,669
11/30/201543.4544.0743.4243.762,954,162
11/27/201543.2843.4543.1143.31657,853
11/25/201543.2443.3743.0543.161,158,337
11/24/201543.1743.3442.7543.221,455,226
11/23/201544.0344.1743.2643.341,592,266
11/20/201543.9344.3443.8844.112,942,844
11/19/201543.4243.9143.3743.702,279,994
11/18/201542.8343.2942.3743.222,386,037
11/17/201543.8244.3342.7442.863,251,596
11/16/201543.2443.9543.0243.933,025,118
11/13/201543.6344.0943.0143.132,073,208
11/12/201544.2044.5143.4143.502,066,332
11/11/201543.9044.4043.8844.221,546,644
11/10/201543.0943.8843.0943.811,639,835
11/9/201542.3543.2341.8843.142,139,773
11/6/201543.7744.4942.1842.552,445,435
11/5/201544.1544.4643.9444.021,781,750
11/4/201543.8944.3243.8944.211,063,052
11/3/201543.7643.9743.5543.871,174,052
11/2/201543.7044.0243.3943.921,430,881
10/30/201543.5843.8543.3443.681,428,766
10/29/201543.8243.8742.9543.411,850,366
10/28/201544.4444.7143.5144.031,519,727
10/27/201544.2744.6844.2544.491,327,548
10/26/201544.0644.4343.7244.411,542,621
10/23/201544.4144.5643.6843.991,303,900
10/22/201544.2344.6144.1944.501,422,403
10/21/201544.4544.6544.0844.15944,143
10/20/201544.1544.5243.9744.321,052,211
10/19/201543.9744.3043.7444.291,294,614
10/16/201544.1744.4443.9144.101,079,426
10/15/201543.6044.0643.3943.94927,611
10/14/201543.7243.9643.3443.391,509,361
10/13/201543.6143.8043.3243.652,277,325
10/12/201543.2043.7443.1443.721,436,304
10/9/201543.1343.2442.7843.122,145,471
10/8/201542.1043.2142.0043.121,970,749
10/7/201542.4442.5142.0742.211,029,438
10/6/201542.5442.6742.0842.31917,546
10/5/201542.4542.7442.0442.621,146,515
10/2/201542.2042.3241.6542.321,043,187
10/1/201542.3142.4441.4641.781,971,931
9/30/201541.9042.2941.6342.271,522,223
9/29/201541.5541.7941.2541.691,360,138
9/28/201541.3941.8141.2441.541,741,187
9/25/201541.1741.8340.8141.371,716,712
9/24/201540.7041.1940.4341.051,688,811
9/23/201540.5040.8840.3640.801,122,025
9/22/201540.5240.7940.4140.501,595,561
9/21/201540.5241.0640.3940.821,704,218
9/18/201540.2340.7340.1640.372,931,922
9/17/201539.7041.0739.6240.542,627,154
9/16/201539.2239.7439.1139.691,345,942
9/15/201538.9839.3438.7039.201,380,004
9/14/201538.8439.2238.7938.981,449,132
9/11/201538.3438.8238.2638.821,473,082
9/10/201538.2938.9138.1538.431,239,373
9/9/201538.9839.1238.3938.461,679,082
9/8/201538.6939.0138.4838.981,684,737
9/4/201538.8638.9138.3538.561,571,745
9/3/201539.2339.4139.0439.251,135,430
9/2/201539.5639.6038.6439.081,759,252
9/1/201539.3939.9638.8939.122,420,270
8/31/201540.9441.0139.8940.292,572,379
8/28/201541.0141.2140.5141.071,577,362
8/27/201540.7541.0440.2641.022,447,580
8/26/201540.2940.6539.6640.552,825,429
8/25/201541.4541.4539.7539.772,749,601
8/24/201541.0741.9840.4840.683,089,667
8/21/201543.1943.3642.5142.512,201,107
8/20/201543.2243.8543.1943.311,384,422
8/19/201543.0243.6542.7843.551,758,296
8/18/201543.2443.4643.0043.201,931,389
8/17/201542.7843.6142.6243.401,778,393
8/14/201542.5242.8242.3142.742,406,049
8/13/201540.9942.7440.9942.621,688,184
8/12/201542.2142.7241.8542.653,666,385
8/11/201541.8142.3041.6342.102,162,717
8/10/201542.1342.4041.7241.821,323,215
8/7/201541.6042.3341.3542.12978,250
8/6/201541.3841.7440.9941.691,087,799
8/5/201541.1741.5641.0241.361,315,773
8/4/201541.4441.4940.9341.011,840,848
8/3/201541.2641.9341.2341.592,296,241
7/31/201540.1241.3439.7841.082,768,597
7/30/201539.5439.9939.3539.771,336,143
7/29/201539.2739.6839.0139.651,241,457
7/28/201539.3339.4338.9839.341,824,413
7/27/201538.5939.1738.4639.02852,008
7/24/201538.3138.6138.1338.531,115,037
7/23/201538.5538.5937.9238.271,403,650
7/22/201538.7339.0438.6138.661,354,719
7/21/201539.0539.1238.5038.70821,060
7/20/201539.3339.3338.8139.12980,727
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center